Reliance, Inc. (RS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517C00220000 | 2024-03-22 3:33PM EDT | 220.00 | 111.40 | 98.00 | 102.50 | 0.00 | - | 4 | 4 | 404.94% |
| RS240517C00260000 | 2024-05-02 10:41AM EDT | 260.00 | 31.60 | 31.10 | 36.00 | 0.00 | - | 2 | 1 | 52.15% |
| RS240517C00270000 | 2024-04-26 10:34AM EDT | 270.00 | 27.50 | 21.30 | 25.60 | 0.00 | - | 1 | 1 | 64.72% |
| RS240517C00280000 | 2024-05-09 3:10PM EDT | 280.00 | 16.50 | 12.00 | 14.40 | 0.00 | - | 1 | 7 | 34.72% |
| RS240517C00290000 | 2024-05-09 10:51AM EDT | 290.00 | 9.20 | 5.00 | 5.70 | 0.00 | - | 1 | 60 | 24.37% |
| RS240517C00300000 | 2024-05-09 10:42AM EDT | 300.00 | 3.00 | 0.65 | 1.00 | 0.00 | - | 75 | 230 | 20.61% |
| RS240517C00310000 | 2024-05-01 2:56PM EDT | 310.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 5 | 32 | 25.34% |
| RS240517C00320000 | 2024-05-01 2:39PM EDT | 320.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 22 | 36.23% |
| RS240517C00330000 | 2024-04-30 11:18AM EDT | 330.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 46.19% |
| RS240517C00340000 | 2024-04-25 10:42AM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 32 | 53.61% |
| RS240517C00350000 | 2024-04-24 3:56PM EDT | 350.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 16 | 48 | 58.11% |
| RS240517C00360000 | 2024-04-25 10:34AM EDT | 360.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 65.92% |
| RS240517C00370000 | 2024-04-18 10:02AM EDT | 370.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 73.34% |
| RS240517C00380000 | 2024-04-12 12:25PM EDT | 380.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 72.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517P00230000 | 2024-04-25 9:39AM EDT | 230.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 49 | 69.92% |
| RS240517P00250000 | 2024-04-25 3:11PM EDT | 250.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1,516 | 54.30% |
| RS240517P00260000 | 2024-05-02 10:39AM EDT | 260.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 48 | 47.71% |
| RS240517P00270000 | 2024-05-03 11:49AM EDT | 270.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 4 | 13 | 34.96% |
| RS240517P00280000 | 2024-05-08 3:36PM EDT | 280.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 2 | 254 | 25.34% |
| RS240517P00290000 | 2024-05-07 3:02PM EDT | 290.00 | 1.68 | 1.40 | 2.00 | 0.00 | - | 3 | 110 | 20.74% |
| RS240517P00300000 | 2024-05-09 12:30PM EDT | 300.00 | 4.10 | 6.90 | 9.50 | 0.00 | - | 1 | 1,575 | 32.95% |
| RS240517P00310000 | 2024-05-07 3:54PM EDT | 310.00 | 14.35 | 14.90 | 19.00 | 0.00 | - | 2 | 201 | 47.23% |
| RS240517P00320000 | 2024-04-29 2:46PM EDT | 320.00 | 27.02 | 24.90 | 29.00 | 0.00 | - | 18 | 0 | 62.45% |
| RS240517P00330000 | 2024-04-30 2:47PM EDT | 330.00 | 42.77 | 34.40 | 38.90 | 0.00 | - | 31 | 0 | 75.06% |
| RS240517P00340000 | 2024-04-30 3:05PM EDT | 340.00 | 53.00 | 44.30 | 49.00 | 0.00 | - | 30 | 0 | 88.79% |
| RS240517P00350000 | 2024-04-30 3:05PM EDT | 350.00 | 63.10 | 54.30 | 59.00 | 0.00 | - | 21 | 0 | 100.59% |
© 2024 Yahoo. All rights reserved.